Atlas Engineered Products Ltd. (AEP.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 02:50PM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 143,472 |
| 25 June 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 57,700 |
| 24 June 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 114,200 |
| 21 June 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 103,400 |
| 20 June 2024 | 1.3900 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 164,600 |
| 19 June 2024 | 1.4300 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 15,800 |
| 18 June 2024 | 1.3800 | 1.4200 | 1.3300 | 1.4200 | 1.4200 | 220,200 |
| 17 June 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 23,000 |
| 14 June 2024 | 1.4500 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 82,200 |
| 13 June 2024 | 1.4200 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | 18,200 |
| 12 June 2024 | 1.4000 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 74,000 |
| 11 June 2024 | 1.4700 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 343,600 |
| 10 June 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 70,600 |
| 07 June 2024 | 1.4800 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 96,100 |
| 06 June 2024 | 1.5200 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 88,000 |
| 05 June 2024 | 1.3900 | 1.5400 | 1.3500 | 1.4800 | 1.4800 | 175,300 |
| 04 June 2024 | 1.3600 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 70,100 |
| 03 June 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 128,900 |
| 31 May 2024 | 1.3000 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 147,900 |
| 30 May 2024 | 1.3200 | 1.3900 | 1.2700 | 1.3100 | 1.3100 | 447,900 |
| 29 May 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 76,400 |
| 28 May 2024 | 1.4700 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 135,600 |
| 27 May 2024 | 1.5000 | 1.5600 | 1.4300 | 1.4800 | 1.4800 | 244,100 |
| 24 May 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 42,800 |
| 23 May 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 130,200 |
| 22 May 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 89,600 |
| 21 May 2024 | 1.4600 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 70,200 |
| 17 May 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 70,500 |
| 16 May 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 132,000 |
| 15 May 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4100 | 1.4100 | 69,700 |
| 14 May 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 25,700 |
| 13 May 2024 | 1.5000 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 5,700 |
| 10 May 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 16,700 |
| 09 May 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 50,500 |
| 08 May 2024 | 1.5100 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 39,700 |
| 07 May 2024 | 1.4900 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 109,300 |
| 06 May 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 132,300 |
| 03 May 2024 | 1.4300 | 1.5200 | 1.4200 | 1.5100 | 1.5100 | 127,600 |
| 02 May 2024 | 1.4200 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 29,600 |
| 01 May 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 86,000 |
| 30 Apr 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 124,100 |
| 29 Apr 2024 | 1.5000 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 189,300 |
| 26 Apr 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 309,300 |
| 25 Apr 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 214,200 |
| 24 Apr 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 73,500 |
| 23 Apr 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6600 | 1.6600 | 263,000 |
| 22 Apr 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 150,800 |
| 19 Apr 2024 | 1.6400 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 141,200 |
| 18 Apr 2024 | 1.6200 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 154,900 |
| 17 Apr 2024 | 1.5900 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 289,800 |
| 16 Apr 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 31,800 |
| 15 Apr 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 58,300 |
| 12 Apr 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 68,300 |
| 11 Apr 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 97,600 |
| 10 Apr 2024 | 1.5800 | 1.6100 | 1.5400 | 1.6000 | 1.6000 | 62,200 |
| 09 Apr 2024 | 1.6000 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 101,500 |
| 08 Apr 2024 | 1.6000 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 52,400 |
| 05 Apr 2024 | 1.5900 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 68,800 |
| 04 Apr 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 140,700 |
| 03 Apr 2024 | 1.5000 | 1.6600 | 1.5000 | 1.6100 | 1.6100 | 287,900 |
| 02 Apr 2024 | 1.5300 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 57,800 |
| 01 Apr 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 30,200 |
| 28 Mar 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 137,100 |
| 27 Mar 2024 | 1.5100 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 62,100 |
| 26 Mar 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 81,800 |
| 25 Mar 2024 | 1.5200 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 34,500 |
| 22 Mar 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 79,000 |
| 21 Mar 2024 | 1.5000 | 1.5700 | 1.4800 | 1.5600 | 1.5600 | 165,200 |
| 20 Mar 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 25,800 |
| 19 Mar 2024 | 1.4500 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 36,500 |
| 18 Mar 2024 | 1.4200 | 1.5300 | 1.4100 | 1.4200 | 1.4200 | 152,800 |
| 15 Mar 2024 | 1.3700 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 59,100 |
| 14 Mar 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 125,700 |
| 13 Mar 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 35,400 |
| 12 Mar 2024 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 124,400 |
| 11 Mar 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 44,500 |
| 08 Mar 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 24,300 |
| 07 Mar 2024 | 1.4600 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 108,700 |
| 06 Mar 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 37,900 |
| 05 Mar 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 62,800 |
| 04 Mar 2024 | 1.5000 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 39,000 |
| 01 Mar 2024 | 1.5700 | 1.5700 | 1.4900 | 1.5700 | 1.5700 | 87,400 |
| 29 Feb 2024 | 1.5500 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 141,600 |
| 28 Feb 2024 | 1.6200 | 1.6200 | 1.5200 | 1.5500 | 1.5500 | 135,400 |
| 27 Feb 2024 | 1.4900 | 1.6000 | 1.4900 | 1.5600 | 1.5600 | 330,600 |
| 26 Feb 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 78,000 |
| 23 Feb 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 36,400 |
| 22 Feb 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 67,800 |
| 21 Feb 2024 | 1.4400 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 237,700 |
| 20 Feb 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 58,700 |
| 16 Feb 2024 | 1.3400 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 143,500 |
| 15 Feb 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 121,900 |
| 14 Feb 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 295,400 |
| 13 Feb 2024 | 1.3000 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 205,000 |
| 12 Feb 2024 | 1.3200 | 1.4500 | 1.3200 | 1.3300 | 1.3300 | 283,800 |
| 09 Feb 2024 | 1.2100 | 1.3500 | 1.2000 | 1.3300 | 1.3300 | 464,000 |
| 08 Feb 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 106,600 |
| 07 Feb 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 110,600 |
| 06 Feb 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 93,800 |
| 05 Feb 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 108,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.